U.S. markets open in 50 minutes
F S&P 500
5,296.50 +11.25 (+0.21%) F Dow Jones
39,178.00 +25.00 (+0.06%) F Nasdaq
18,733.25 +37.00 (+0.20%) E-mini Russell 2000 Index Futur
2,063.40 +9.70 (+0.47%) Petróleo
76.70 -0.17 (-0.22%) Oro
2,338.60 +1.40 (+0.06%)
OMX Affarsvarldens Generalindex (^OMXAFGX)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 02:39PM CEST. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 970.93 | 974.68 | 968.41 | 974.36 | 974.36 | - |
| 23 may 2024 | 979.38 | 982.80 | 976.40 | 978.57 | 978.57 | - |
| 22 may 2024 | 977.46 | 980.01 | 974.93 | 978.26 | 978.26 | - |
| 21 may 2024 | 975.97 | 977.70 | 973.38 | 977.16 | 977.16 | - |
| 20 may 2024 | 968.25 | 977.76 | 968.25 | 977.76 | 977.76 | - |
| 17 may 2024 | 966.71 | 966.78 | 962.26 | 966.26 | 966.26 | - |
| 16 may 2024 | 973.91 | 975.77 | 967.77 | 968.46 | 968.46 | - |
| 15 may 2024 | 973.88 | 977.43 | 969.47 | 973.52 | 973.52 | - |
| 14 may 2024 | 963.50 | 970.50 | 963.41 | 970.50 | 970.50 | - |
| 13 may 2024 | 962.81 | 964.27 | 960.58 | 963.75 | 963.75 | - |
| 10 may 2024 | 957.42 | 966.55 | 957.42 | 964.50 | 964.50 | - |
| 08 may 2024 | 948.27 | 953.76 | 947.78 | 950.23 | 950.23 | - |
| 07 may 2024 | 942.13 | 950.27 | 939.09 | 950.27 | 950.27 | - |
| 06 may 2024 | 933.70 | 938.76 | 931.33 | 938.54 | 938.54 | - |
| 03 may 2024 | 927.24 | 934.35 | 924.18 | 931.05 | 931.05 | - |
| 02 may 2024 | 930.69 | 930.84 | 923.23 | 924.21 | 924.21 | - |
| 30 abr 2024 | 935.47 | 935.82 | 928.32 | 934.65 | 934.65 | - |
| 29 abr 2024 | 931.44 | 936.74 | 930.21 | 935.76 | 935.76 | - |
| 26 abr 2024 | 919.91 | 930.48 | 919.65 | 928.41 | 928.41 | - |
| 25 abr 2024 | 924.85 | 925.04 | 908.46 | 914.09 | 914.09 | - |
| 24 abr 2024 | 928.74 | 931.69 | 924.57 | 926.38 | 926.38 | - |
| 23 abr 2024 | 919.31 | 930.59 | 918.89 | 930.16 | 930.16 | - |
| 22 abr 2024 | 919.79 | 921.09 | 914.67 | 916.12 | 916.12 | - |
| 19 abr 2024 | 908.25 | 914.00 | 904.88 | 913.53 | 913.53 | - |
| 18 abr 2024 | 921.30 | 921.30 | 911.07 | 918.68 | 918.68 | - |
| 17 abr 2024 | 914.63 | 924.29 | 914.63 | 917.30 | 917.30 | - |
| 16 abr 2024 | 915.51 | 919.42 | 912.41 | 914.54 | 914.54 | - |
| 15 abr 2024 | 927.32 | 937.02 | 926.58 | 928.06 | 928.06 | - |
| 12 abr 2024 | 934.45 | 939.83 | 922.64 | 923.83 | 923.83 | - |
| 11 abr 2024 | 928.66 | 930.42 | 916.49 | 924.14 | 924.14 | - |
| 10 abr 2024 | 937.90 | 942.19 | 923.89 | 931.37 | 931.37 | - |
| 09 abr 2024 | 936.02 | 938.87 | 931.28 | 932.48 | 932.48 | - |
| 08 abr 2024 | 934.47 | 940.37 | 931.69 | 938.51 | 938.51 | - |
| 05 abr 2024 | 926.28 | 931.88 | 923.45 | 931.32 | 931.32 | - |
| 04 abr 2024 | 936.35 | 939.87 | 934.65 | 938.61 | 938.61 | - |
| 03 abr 2024 | 934.70 | 936.35 | 928.84 | 935.82 | 935.82 | - |
| 02 abr 2024 | 941.47 | 946.22 | 931.63 | 934.11 | 934.11 | - |
| 28 mar 2024 | 945.57 | 946.46 | 938.68 | 939.33 | 939.33 | - |
| 27 mar 2024 | 946.06 | 951.60 | 945.95 | 946.92 | 946.92 | - |
| 26 mar 2024 | 941.75 | 947.89 | 938.57 | 947.12 | 947.12 | - |
| 25 mar 2024 | 942.54 | 945.52 | 937.82 | 941.50 | 941.50 | - |
| 22 mar 2024 | 939.24 | 947.94 | 939.24 | 942.55 | 942.55 | - |
| 21 mar 2024 | 934.51 | 944.04 | 934.01 | 944.04 | 944.04 | - |
| 20 mar 2024 | 927.59 | 929.99 | 922.40 | 926.82 | 926.82 | - |
| 19 mar 2024 | 921.54 | 930.88 | 920.61 | 930.88 | 930.88 | - |
| 18 mar 2024 | 934.63 | 935.55 | 923.93 | 924.52 | 924.52 | - |
| 15 mar 2024 | 934.31 | 939.30 | 933.02 | 934.24 | 934.24 | - |
| 14 mar 2024 | 937.53 | 940.53 | 931.64 | 933.28 | 933.28 | - |
| 13 mar 2024 | 933.03 | 936.28 | 929.16 | 934.97 | 934.97 | - |
| 12 mar 2024 | 920.20 | 933.13 | 920.20 | 931.29 | 931.29 | - |
| 11 mar 2024 | 910.23 | 918.47 | 909.81 | 916.11 | 916.11 | - |
| 08 mar 2024 | 909.84 | 918.54 | 908.66 | 916.29 | 916.29 | - |
| 07 mar 2024 | 899.31 | 909.99 | 894.99 | 907.93 | 907.93 | - |
| 06 mar 2024 | 897.57 | 905.25 | 896.38 | 903.31 | 903.31 | - |
| 05 mar 2024 | 900.32 | 904.90 | 897.17 | 897.94 | 897.94 | - |
| 04 mar 2024 | 908.89 | 908.89 | 900.50 | 902.24 | 902.24 | - |
| 01 mar 2024 | 905.03 | 908.43 | 903.21 | 907.24 | 907.24 | - |
| 29 feb 2024 | 898.56 | 902.09 | 895.09 | 900.38 | 900.38 | - |
| 28 feb 2024 | 896.09 | 897.66 | 893.62 | 896.20 | 896.20 | - |
| 27 feb 2024 | 896.07 | 897.76 | 893.44 | 896.91 | 896.91 | - |
| 26 feb 2024 | 895.16 | 897.82 | 893.12 | 895.22 | 895.22 | - |
| 23 feb 2024 | 890.02 | 896.26 | 889.46 | 895.26 | 895.26 | - |
| 22 feb 2024 | 892.01 | 893.01 | 885.35 | 889.70 | 889.70 | - |
| 21 feb 2024 | 885.14 | 885.52 | 879.98 | 883.76 | 883.76 | - |
| 20 feb 2024 | 886.20 | 887.51 | 881.07 | 884.88 | 884.88 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 882.39 | 888.47 | 881.62 | 886.45 | 886.45 | - |
| 15 feb 2024 | 874.77 | 878.82 | 874.37 | 878.71 | 878.71 | - |
| 14 feb 2024 | 865.09 | 870.67 | 864.80 | 869.96 | 869.96 | - |
| 13 feb 2024 | 872.74 | 873.61 | 861.80 | 866.60 | 866.60 | - |
| 12 feb 2024 | 869.64 | 873.93 | 867.99 | 873.64 | 873.64 | - |
| 09 feb 2024 | 869.80 | 872.07 | 864.69 | 866.60 | 866.60 | - |
| 08 feb 2024 | 866.27 | 871.23 | 866.27 | 869.80 | 869.80 | - |
| 07 feb 2024 | 864.77 | 868.29 | 864.77 | 866.27 | 866.27 | - |
| 06 feb 2024 | 858.26 | 865.46 | 858.26 | 864.77 | 864.77 | - |
| 05 feb 2024 | 867.01 | 868.42 | 858.26 | 858.26 | 858.26 | - |
| 02 feb 2024 | 867.76 | 875.70 | 867.01 | 867.01 | 867.01 | - |
| 01 feb 2024 | 864.53 | 872.91 | 864.53 | 867.76 | 867.76 | - |
| 31 ene 2024 | 865.29 | 867.77 | 863.19 | 864.53 | 864.53 | - |
| 30 ene 2024 | 868.06 | 868.83 | 862.82 | 864.74 | 864.74 | - |
| 29 ene 2024 | 861.92 | 867.64 | 856.66 | 864.18 | 864.18 | - |
| 26 ene 2024 | 855.47 | 864.05 | 852.63 | 863.83 | 863.83 | - |
| 25 ene 2024 | 852.75 | 859.84 | 851.12 | 859.81 | 859.81 | - |
| 24 ene 2024 | 857.23 | 858.96 | 853.12 | 855.57 | 855.57 | - |
| 23 ene 2024 | 849.91 | 852.21 | 844.10 | 849.38 | 849.38 | - |
| 22 ene 2024 | 843.89 | 848.04 | 840.61 | 846.35 | 846.35 | - |
| 19 ene 2024 | 846.95 | 847.54 | 835.11 | 836.45 | 836.45 | - |
| 18 ene 2024 | 839.84 | 844.78 | 835.86 | 842.07 | 842.07 | - |
| 17 ene 2024 | 837.82 | 838.60 | 832.86 | 837.91 | 837.91 | - |
| 16 ene 2024 | 847.35 | 850.75 | 844.39 | 848.61 | 848.61 | - |
| 15 ene 2024 | 862.15 | 862.15 | 850.29 | 851.49 | 851.49 | - |
| 12 ene 2024 | 853.35 | 862.12 | 853.35 | 860.95 | 860.95 | - |
| 11 ene 2024 | 862.24 | 864.77 | 850.48 | 850.91 | 850.91 | - |
| 10 ene 2024 | 854.89 | 857.28 | 852.49 | 855.41 | 855.41 | - |
| 09 ene 2024 | 862.60 | 862.60 | 852.27 | 856.12 | 856.12 | - |
| 08 ene 2024 | 853.31 | 859.92 | 847.35 | 859.92 | 859.92 | - |
| 05 ene 2024 | 857.25 | 857.48 | 850.87 | 851.37 | 851.37 | - |
| 04 ene 2024 | 859.88 | 862.49 | 855.85 | 861.19 | 861.19 | - |
| 03 ene 2024 | 874.14 | 874.14 | 854.83 | 858.59 | 858.59 | - |
| 02 ene 2024 | 879.21 | 882.75 | 870.11 | 874.37 | 874.37 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.